Innity Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.410	0.410	0.410	0.410	0.410	20,000
2022-03-18	0.440	0.440	0.430	0.430	0.430	28,000
2022-03-17	0.440	0.460	0.440	0.460	0.460	45,000
2022-03-16	0.420	0.420	0.420	0.420	0.420	2,000
2022-03-15	0.420	0.420	0.415	0.415	0.415	11,000
2022-03-11	0.410	0.430	0.405	0.415	0.415	39,000
2022-03-10	0.425	0.430	0.415	0.430	0.430	44,300
2022-03-09	0.400	0.420	0.400	0.400	0.400	73,800
2022-03-08	0.420	0.420	0.415	0.415	0.415	20,000
2022-03-07	0.460	0.460	0.400	0.410	0.410	53,000
2022-03-04	0.465	0.465	0.460	0.460	0.460	10,000
2022-03-03	0.420	0.425	0.415	0.415	0.415	64,000
2022-03-02	0.410	0.420	0.410	0.420	0.420	11,200
2022-02-28	0.430	0.430	0.430	0.430	0.430	4,500
2022-02-25	0.430	0.430	0.430	0.430	0.430	2,000
2022-02-24	0.425	0.450	0.425	0.450	0.450	27,500
2022-02-22	0.430	0.430	0.430	0.430	0.430	2,500
2022-02-21	0.425	0.425	0.425	0.425	0.425	14,000
2022-02-17	0.435	0.435	0.435	0.435	0.435	13,000
2022-02-16	0.445	0.445	0.425	0.425	0.425	10,000
2022-02-14	0.450	0.450	0.450	0.450	0.450	9,500
2022-02-11	0.455	0.455	0.455	0.455	0.455	10,000
2022-02-08	0.460	0.460	0.450	0.450	0.450	22,000
2022-02-03	0.450	0.450	0.450	0.450	0.450	2,000
2022-01-25	0.460	0.460	0.460	0.460	0.460	32,200
2022-01-21	0.475	0.475	0.465	0.465	0.465	12,900
2022-01-19	0.475	0.490	0.475	0.490	0.490	33,500
2022-01-17	0.445	0.475	0.445	0.475	0.475	74,000
2022-01-13	0.460	0.460	0.460	0.460	0.460	1,300
2022-01-11	0.480	0.480	0.480	0.480	0.480	24,500
2022-01-10	0.480	0.480	0.480	0.480	0.480	5,000
2022-01-07	0.450	0.450	0.450	0.450	0.450	30,000
2022-01-04	0.465	0.465	0.465	0.465	0.465	10,000
2021-12-30	0.460	0.460	0.460	0.460	0.460	2,400
2021-12-29	0.485	0.500	0.450	0.475	0.475	43,100
2021-12-28	0.485	0.485	0.485	0.485	0.485	2,000
2021-12-27	0.445	0.485	0.440	0.485	0.485	15,100
2021-12-24	0.460	0.460	0.450	0.460	0.460	14,000
2021-12-23	0.465	0.465	0.460	0.460	0.460	29,000
2021-12-22	0.505	0.505	0.470	0.475	0.475	39,200
2021-12-17	0.470	0.545	0.470	0.515	0.515	166,300
2021-12-14	0.430	0.430	0.425	0.425	0.425	20,000
2021-12-10	0.470	0.470	0.440	0.445	0.445	20,700
2021-12-09	0.480	0.480	0.470	0.470	0.470	12,800
2021-12-08	0.440	0.495	0.440	0.495	0.495	36,300
2021-12-07	0.425	0.445	0.425	0.445	0.445	2,200
2021-12-06	0.425	0.425	0.415	0.415	0.415	20,000
2021-12-02	0.450	0.450	0.425	0.425	0.425	24,000
2021-12-01	0.450	0.450	0.450	0.450	0.450	1,000
2021-11-30	0.460	0.475	0.455	0.475	0.475	51,300
2021-11-29	0.495	0.495	0.450	0.450	0.450	33,400
2021-11-26	0.505	0.505	0.495	0.495	0.495	37,600
2021-11-25	0.500	0.530	0.490	0.500	0.500	148,600
2021-11-24	0.470	0.480	0.470	0.480	0.480	14,300
2021-11-19	0.475	0.495	0.475	0.490	0.490	24,100
2021-11-18	0.470	0.470	0.470	0.470	0.470	10,700
2021-11-17	0.490	0.490	0.475	0.490	0.490	35,000
2021-11-16	0.515	0.515	0.515	0.515	0.515	16,000
2021-11-15	0.535	0.535	0.490	0.515	0.515	89,800
2021-11-12	0.525	0.560	0.470	0.535	0.535	140,000

← NewerPage 13 of 14 · 790 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.